Deutsche Märkte geschlossen

Onto Innovation Inc. (ONTO)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
139,59-0,26 (-0,19%)
Ab 01:47PM EST. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür15. Dezember 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ONTO231215C000850002023-12-04 10:06AM EST85.0054.0252.6057.400.00-111165.43%
ONTO231215C000900002023-08-29 10:01AM EST90.0041.6440.3042.000.00-340.00%
ONTO231215C000950002023-11-17 9:36AM EST95.0039.3642.6047.500.00-929135.94%
ONTO231215C001000002023-11-30 10:08AM EST100.0039.6537.6042.500.00-114120.51%
ONTO231215C001050002023-09-18 11:22AM EST105.0024.2022.8025.800.00-560.00%
ONTO231215C001100002023-12-05 3:17PM EST110.0033.6627.6032.40+2.66+8.58%31389.16%
ONTO231215C001150002023-11-02 11:25AM EST115.009.0124.1028.900.00-323114.48%
ONTO231215C001200002023-12-05 9:30AM EST120.0021.0517.7022.400.00-16763.57%
ONTO231215C001250002023-11-17 3:28PM EST125.0012.0413.4018.000.00-223064.70%
ONTO231215C001300002023-11-24 12:54PM EST130.009.499.0012.100.00-112269.19%
ONTO231215C001350002023-12-04 3:46PM EST135.008.005.008.600.00-56466.53%
ONTO231215C001400002023-12-06 9:32AM EST140.005.301.954.40+1.13+27.10%15149.87%
ONTO231215C001450002023-12-06 1:15PM EST145.001.600.403.00-0.05-3.03%110556.10%
ONTO231215C001500002023-11-29 10:20AM EST150.001.100.351.800.00-243957.67%
ONTO231215C001550002023-11-29 10:57AM EST155.000.400.200.70-0.35-46.67%22752.30%
ONTO231215C001600002023-08-01 8:30AM EST160.002.100.000.000.00-1125.00%
ONTO231215C001650002023-07-14 10:40AM EST165.002.080.201.750.00--279.71%
ONTO231215C001700002023-11-29 9:53AM EST170.000.200.000.350.00-1262.60%
ONTO231215C001800002023-10-06 1:32PM EST180.001.300.002.300.00-11112.16%
ONTO231215C001850002023-11-13 3:40PM EST185.000.100.000.050.00-29879565.23%
ONTO231215C001900002023-12-01 11:33AM EST190.000.100.000.300.00-12688.28%
ONTO231215C001950002023-10-30 2:57PM EST195.000.350.000.000.00--150.00%
ONTO231215C002000002023-11-16 9:30AM EST200.000.100.000.300.00--1100.39%
ONTO231215C002100002023-10-26 9:51AM EST210.000.100.000.750.00-100128.22%
Putsfür15. Dezember 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ONTO231215P000400002023-08-14 8:30AM EST40.000.350.000.000.00-1450.00%
ONTO231215P000500002023-05-30 2:40PM EST50.001.950.004.800.00--10456.06%
ONTO231215P000650002023-05-08 2:55PM EST65.003.100.203.400.00--1327.30%
ONTO231215P000700002023-06-09 8:30AM EST70.001.700.303.200.00-1013297.90%
ONTO231215P000750002023-06-15 8:30AM EST75.002.301.004.500.00--4307.81%
ONTO231215P000800002023-06-28 10:55AM EST80.001.600.151.750.00-11215.53%
ONTO231215P000850002023-10-25 11:09AM EST85.000.950.000.250.00-20137.11%
ONTO231215P000900002023-09-15 12:51PM EST90.001.050.004.800.00-12224.46%
ONTO231215P000950002023-11-27 1:24PM EST95.000.050.000.050.00-1589.84%
ONTO231215P001000002023-11-07 2:32PM EST100.000.200.000.30-1.49-88.17%21299.02%
ONTO231215P001050002023-11-30 9:36AM EST105.000.360.000.300.00-1686.33%
ONTO231215P001100002023-11-30 9:36AM EST110.000.410.000.100.00-12763.09%
ONTO231215P001150002023-12-05 3:31PM EST115.000.100.000.350.00-11363.87%
ONTO231215P001200002023-12-05 3:31PM EST120.000.200.000.250.00-18855.62%
ONTO231215P001250002023-11-30 2:37PM EST125.000.600.050.500.00-155551.03%
ONTO231215P001300002023-12-04 12:52PM EST130.000.800.450.950.00-315245.73%
ONTO231215P001350002023-12-01 11:23AM EST135.002.100.802.200.00-11445.14%
ONTO231215P001400002023-11-29 2:44PM EST140.004.002.155.200.00-2954.10%
ONTO231215P001450002023-09-05 8:42AM EST145.0018.2017.3022.000.00-20179.54%
ONTO231215P001500002023-11-14 10:36AM EST150.0012.959.3011.100.00-3540.28%